Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Asml Holdings NY Reg ADR (NQ: ASML )

787.84 -17.85 (-2.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 641.17 650.66 637.31 650.64 813,930 +10.37(+1.62%)
Jan 30, 2023 639.97 648.09 637.63 640.28 1,228,341 -16.82(-2.56%)
Jan 27, 2023 656.91 667.66 656.39 657.09 1,269,243 -16.25(-2.41%)
Jan 26, 2023 671.38 674.37 657.52 673.35 1,616,763 +2.33(+0.35%)
Jan 25, 2023 646.83 672.48 644.91 671.01 1,592,766 +11.34(+1.72%)
Jan 24, 2023 656.43 662.66 649.74 659.67 1,080,987 -5.93(-0.89%)
Jan 23, 2023 647.90 665.85 646.72 665.60 1,847,871 +26.76(+4.19%)
Jan 20, 2023 628.25 640.56 624.42 638.84 1,052,670 +18.31(+2.95%)
Jan 19, 2023 644.51 645.56 617.35 620.53 1,556,873 -21.70(-3.38%)
Jan 18, 2023 663.13 665.68 641.49 642.23 1,169,431 -5.81(-0.90%)
Jan 17, 2023 641.05 652.75 641.05 648.04 916,431 -1.48(-0.23%)
Jan 13, 2023 639.31 650.55 638.72 649.51 659,854 +7.02(+1.09%)
Jan 12, 2023 641.39 646.16 625.05 642.49 1,342,632 +7.76(+1.22%)
Jan 11, 2023 625.75 635.19 623.53 634.73 818,758 +11.12(+1.78%)
Jan 10, 2023 613.02 624.00 612.02 623.62 886,230 +11.87(+1.94%)
Jan 09, 2023 604.52 622.63 603.35 611.74 1,369,134 +25.03(+4.27%)
Jan 06, 2023 566.45 589.45 558.53 586.72 1,042,057 +30.12(+5.41%)
Jan 05, 2023 556.66 564.70 553.87 556.60 722,019 -5.43(-0.97%)
Jan 04, 2023 561.99 566.63 552.40 562.02 1,103,910 +20.93(+3.87%)
Jan 03, 2023 552.62 555.45 537.35 541.09 685,728 +3.06(+0.57%)
Dec 30, 2022 532.52 538.05 528.49 538.03 714,223 -4.93(-0.91%)
Dec 29, 2022 532.85 546.80 531.82 542.96 854,030 +19.52(+3.73%)
Dec 28, 2022 528.42 533.44 520.85 523.44 619,166 -5.45(-1.03%)
Dec 27, 2022 537.63 538.07 528.23 528.89 814,930 -13.97(-2.57%)
Dec 23, 2022 538.43 543.55 534.16 542.86 612,435 -4.51(-0.82%)
Dec 22, 2022 562.24 562.24 538.36 547.37 1,378,530 -24.81(-4.34%)
Dec 21, 2022 560.28 574.95 558.55 572.18 809,451 +17.71(+3.19%)
Dec 20, 2022 553.57 560.18 552.49 554.47 858,200 -5.37(-0.96%)
Dec 19, 2022 565.19 566.97 553.99 559.84 920,721 -5.62(-0.99%)
Dec 16, 2022 568.35 576.71 557.01 565.46 2,133,165 -11.84(-2.05%)
Dec 15, 2022 593.70 595.47 575.25 577.29 1,443,688 -29.07(-4.79%)
Dec 14, 2022 612.90 617.09 600.52 606.36 1,185,043 -12.22(-1.98%)
Dec 13, 2022 633.06 633.43 608.04 618.58 1,354,557 +18.00(+3.00%)
Dec 12, 2022 587.66 600.50 586.61 600.58 831,942 +12.10(+2.06%)
Dec 09, 2022 593.69 601.74 587.20 588.48 884,293 -9.05(-1.51%)
Dec 08, 2022 582.75 600.06 578.59 597.53 1,034,464 +5.46(+0.92%)
Dec 07, 2022 583.07 594.68 581.58 592.07 887,427 +8.17(+1.40%)
Dec 06, 2022 594.19 595.12 577.77 583.90 851,964 -7.62(-1.29%)
Dec 05, 2022 595.76 597.79 584.23 591.52 887,237 -4.84(-0.81%)
Dec 02, 2022 591.04 598.08 587.79 596.37 731,028 -5.47(-0.91%)
Dec 01, 2022 602.27 607.05 592.08 601.83 1,265,212 +3.09(+0.52%)
Nov 30, 2022 576.27 599.02 568.04 598.74 1,593,763 +28.85(+5.06%)
Nov 29, 2022 575.08 577.94 567.87 569.89 571,046 -4.45(-0.77%)
Nov 28, 2022 584.62 588.90 571.47 574.34 1,072,717 -8.37(-1.44%)
Nov 25, 2022 587.72 588.68 582.71 582.71 415,296 -11.83(-1.99%)
Nov 23, 2022 586.00 600.59 586.00 594.53 888,680 +7.52(+1.28%)
Nov 22, 2022 572.75 587.33 565.37 587.01 1,098,511 +15.67(+2.74%)
Nov 21, 2022 572.23 574.78 566.23 571.34 862,647 -12.67(-2.17%)
Nov 18, 2022 590.37 590.67 575.78 584.01 1,133,055 +4.07(+0.70%)
Nov 17, 2022 560.18 581.34 560.17 579.94 933,357 +12.14(+2.14%)
Nov 16, 2022 574.52 574.94 564.95 567.80 1,440,587 -20.45(-3.48%)
Nov 15, 2022 597.39 598.93 577.49 588.25 1,693,864 +19.35(+3.40%)
Nov 14, 2022 565.91 581.19 565.02 568.90 1,833,676 +1.36(+0.24%)
Nov 11, 2022 552.13 569.69 549.87 567.55 2,013,870 +15.41(+2.79%)
Nov 10, 2022 523.30 553.15 512.33 552.14 3,572,185 +70.23(+14.57%)
Nov 09, 2022 486.88 496.44 481.37 481.91 1,322,580 -13.91(-2.81%)
Nov 08, 2022 490.56 498.18 483.48 495.82 2,351,959 +19.89(+4.18%)
Nov 07, 2022 467.50 477.95 462.37 475.93 1,451,349 +14.18(+3.07%)
Nov 04, 2022 455.22 462.37 447.32 461.75 1,612,651 +28.62(+6.61%)
Nov 03, 2022 434.00 439.87 430.38 433.13 1,642,030 -4.99(-1.14%)
Nov 02, 2022 461.41 438.06 438.12 1,927,708 -28.52(-6.11%)
Nov 01, 2022 474.49 474.78 464.17 466.64 774,559 +2.91(+0.63%)
Oct 31, 2022 470.23 472.04 462.98 463.74 1,083,440 -16.45(-3.43%)
Oct 28, 2022 461.22 480.86 460.27 480.19 1,462,984 +14.50(+3.11%)
Oct 27, 2022 473.24 480.60 465.28 465.69 1,095,352 -9.50(-2.00%)
Oct 26, 2022 467.20 487.08 465.53 475.19 1,915,262 -1.88(-0.39%)
Oct 25, 2022 469.69 486.64 469.56 477.07 2,084,879 +12.80(+2.76%)
Oct 24, 2022 461.78 467.34 451.15 464.27 2,433,971 +10.54(+2.32%)
Oct 21, 2022 432.38 454.37 429.65 453.73 2,808,248 +24.50(+5.71%)
Oct 20, 2022 423.32 440.67 420.90 429.23 2,129,943 +13.01(+3.12%)
Oct 19, 2022 408.24 423.91 402.85 416.23 2,479,624 +24.57(+6.27%)
Oct 18, 2022 399.89 401.65 385.96 391.65 1,348,377 +6.65(+1.73%)
Oct 17, 2022 387.21 392.25 381.68 385.01 1,442,593 +12.85(+3.45%)
Oct 14, 2022 396.95 398.16 371.64 372.16 1,760,644 -25.79(-6.48%)
Oct 13, 2022 358.20 403.17 356.47 397.95 2,834,104 +6.94(+1.77%)
Oct 12, 2022 396.39 397.49 390.20 391.01 1,301,089 -1.21(-0.31%)
Oct 11, 2022 404.95 405.06 386.77 392.21 2,082,146 -21.92(-5.29%)
Oct 10, 2022 425.93 426.09 408.71 414.13 1,409,422 -12.14(-2.85%)
Oct 07, 2022 438.29 440.47 424.78 426.28 1,438,895 -27.37(-6.03%)
Oct 06, 2022 456.74 465.46 453.01 453.64 943,070 -7.02(-1.52%)
Oct 05, 2022 448.54 466.03 444.72 460.66 1,215,747 +4.10(+0.90%)
Oct 04, 2022 452.73 459.17 447.40 456.56 1,990,983 +32.81(+7.74%)
Oct 03, 2022 415.81 427.50 413.28 423.74 1,479,329 +16.03(+3.93%)
Sep 30, 2022 406.39 420.18 406.34 407.71 1,105,245 -12.20(-2.91%)
Sep 29, 2022 417.79 420.83 411.52 419.92 1,162,876 -13.20(-3.05%)
Sep 28, 2022 418.31 435.27 415.39 433.12 974,894 +7.79(+1.83%)
Sep 27, 2022 430.78 434.38 418.66 425.32 892,542 +2.43(+0.58%)
Sep 26, 2022 426.11 432.67 421.23 422.89 1,185,507 -5.23(-1.22%)
Sep 23, 2022 425.63 428.91 419.49 428.12 1,387,844 -4.81(-1.11%)
Sep 22, 2022 442.41 443.88 431.03 432.93 970,714 -13.62(-3.05%)
Sep 21, 2022 453.06 467.42 446.50 446.56 797,558 -6.91(-1.52%)
Sep 20, 2022 450.51 457.95 448.95 453.47 923,768 -8.98(-1.94%)
Sep 19, 2022 451.20 464.30 451.20 462.45 658,588 +3.79(+0.83%)
Sep 16, 2022 453.54 463.51 451.45 458.66 931,353 +1.57(+0.34%)
Sep 15, 2022 463.85 469.57 454.39 457.09 869,329 -12.22(-2.60%)
Sep 14, 2022 468.20 472.68 462.44 469.31 676,157 +6.87(+1.49%)
Sep 13, 2022 475.10 479.44 460.00 462.44 1,210,418 -33.21(-6.70%)
Sep 12, 2022 497.45 501.61 490.47 495.65 1,060,586 +3.86(+0.78%)
Sep 09, 2022 486.41 493.93 486.19 491.79 1,032,144 +17.92(+3.78%)
Sep 08, 2022 456.89 474.50 455.64 473.88 960,947 +5.96(+1.27%)
Sep 07, 2022 460.27 472.13 457.04 467.92 759,416 +6.64(+1.44%)
Sep 06, 2022 460.73 469.11 453.80 461.28 1,015,379 +2.68(+0.58%)
Sep 02, 2022 471.04 477.95 457.44 458.60 1,166,898 -2.68(-0.58%)
Sep 01, 2022 469.13 470.21 452.42 461.28 1,696,511 -19.65(-4.09%)
Aug 31, 2022 491.64 492.36 477.75 480.93 952,667 -3.02(-0.62%)
Aug 30, 2022 497.24 498.32 478.49 483.96 1,025,249 -6.73(-1.37%)
Aug 29, 2022 497.01 501.95 490.22 490.69 768,255 -9.88(-1.97%)
Aug 26, 2022 529.63 529.81 499.42 500.56 1,252,778 -29.25(-5.52%)
Aug 25, 2022 512.76 530.29 512.17 529.82 772,574 +14.04(+2.72%)
Aug 24, 2022 513.25 520.83 512.13 515.78 493,898 -0.31(-0.06%)
Aug 23, 2022 510.44 519.62 509.91 516.09 603,864 +5.58(+1.09%)
Aug 22, 2022 519.56 521.09 509.08 510.51 810,474 -24.73(-4.62%)
Aug 19, 2022 546.95 548.58 534.42 535.24 809,516 -15.75(-2.86%)
Aug 18, 2022 547.03 555.53 545.09 550.98 591,502 +3.95(+0.72%)
Aug 17, 2022 548.82 555.59 541.76 547.03 679,174 -9.23(-1.66%)
Aug 16, 2022 555.99 561.81 548.73 556.26 710,033 -8.11(-1.44%)
Aug 15, 2022 558.65 567.00 557.45 564.37 797,784 -1.00(-0.18%)
Aug 12, 2022 552.28 567.36 551.79 565.37 826,751 +13.30(+2.41%)
Aug 11, 2022 555.34 563.80 550.80 552.07 848,780 -3.57(-0.64%)
Aug 10, 2022 548.45 555.68 540.35 555.64 1,097,676 +24.69(+4.65%)
Aug 09, 2022 540.97 542.15 523.93 530.96 1,159,848 -31.26(-5.56%)
Aug 08, 2022 567.37 571.85 554.60 562.22 713,781 -4.49(-0.79%)
Aug 05, 2022 561.12 568.92 555.58 566.71 783,709 -10.94(-1.89%)
Aug 04, 2022 572.45 581.85 570.42 577.64 692,595 +5.89(+1.03%)
Aug 03, 2022 558.18 575.48 557.45 571.75 843,237 +17.88(+3.23%)
Aug 02, 2022 550.42 560.97 547.16 553.87 894,673 -12.29(-2.17%)
Aug 01, 2022 561.35 570.96 557.14 566.16 914,310 +3.63(+0.65%)
Jul 29, 2022 549.81 564.96 547.90 562.53 1,240,102 +13.45(+2.45%)
Jul 28, 2022 536.44 549.31 529.55 549.08 1,247,914 +14.23(+2.66%)
Jul 27, 2022 522.55 538.45 521.55 534.85 1,134,477 +21.55(+4.20%)
Jul 26, 2022 517.10 518.66 507.79 513.30 1,050,658 -14.49(-2.75%)
Jul 25, 2022 524.32 532.40 521.09 527.79 1,218,874 +4.61(+0.88%)
Jul 22, 2022 531.16 535.51 518.26 523.18 1,490,810 -7.84(-1.48%)
Jul 21, 2022 519.01 531.98 513.72 531.03 2,329,711 +27.27(+5.41%)
Jul 20, 2022 482.68 506.05 480.43 503.75 2,342,975 +15.73(+3.22%)
Jul 19, 2022 474.82 490.52 474.01 488.03 1,444,052 +24.36(+5.25%)
Jul 18, 2022 473.58 476.74 460.74 463.66 1,060,902 -2.11(-0.45%)
Jul 15, 2022 455.74 465.91 450.96 465.77 1,664,974 +18.34(+4.10%)
Jul 14, 2022 433.03 449.37 425.54 447.43 1,098,043 +9.69(+2.21%)
Jul 13, 2022 421.55 442.57 420.40 437.74 1,074,606 +12.26(+2.88%)
Jul 12, 2022 431.43 435.23 422.93 425.48 865,800 -4.48(-1.04%)
Jul 11, 2022 440.24 440.83 428.83 429.96 762,190 -13.60(-3.07%)
Jul 08, 2022 435.39 445.86 431.52 443.56 755,057 +1.03(+0.23%)
Jul 07, 2022 429.66 443.41 429.55 442.53 1,430,467 +22.54(+5.37%)
Jul 06, 2022 424.27 428.52 416.53 419.99 1,495,526 -3.45(-0.81%)
Jul 05, 2022 410.50 424.07 404.12 423.43 2,837,828 -17.07(-3.87%)
Jul 01, 2022 445.86 448.47 434.26 440.50 1,603,434 -25.51(-5.47%)
Jun 30, 2022 464.32 474.58 454.50 466.01 884,346 -8.56(-1.80%)
Jun 29, 2022 480.92 483.46 472.02 474.57 865,389 -5.67(-1.18%)
Jun 28, 2022 497.51 500.81 479.39 480.24 865,150 -17.26(-3.47%)
Jun 27, 2022 504.29 506.33 495.18 497.50 711,274 -7.07(-1.40%)
Jun 24, 2022 488.70 504.86 487.97 504.58 927,046 +29.14(+6.13%)
Jun 23, 2022 473.87 477.30 466.19 475.43 754,775 +0.00(+0.00%)
Jun 22, 2022 476.35 486.34 472.44 475.43 864,353 -8.67(-1.79%)
Jun 21, 2022 478.84 487.52 478.34 484.10 1,104,286 +20.56(+4.44%)
Jun 17, 2022 457.81 468.69 452.27 463.54 1,360,745 +5.09(+1.11%)
Jun 16, 2022 469.81 474.01 455.85 458.44 1,248,448 -36.41(-7.36%)
Jun 15, 2022 489.02 501.58 483.76 494.85 859,400 +13.87(+2.88%)
Jun 14, 2022 483.55 488.28 474.40 480.99 985,870 -2.36(-0.49%)
Jun 13, 2022 487.72 492.08 481.43 483.35 1,424,428 -27.53(-5.39%)
Jun 10, 2022 521.03 524.09 508.63 510.87 948,838 -20.29(-3.82%)
Jun 09, 2022 547.81 552.93 531.10 531.16 672,611 -24.51(-4.41%)
Jun 08, 2022 561.71 565.97 550.86 555.67 618,507 -9.37(-1.66%)
Jun 07, 2022 553.01 566.03 551.46 565.04 489,147 +5.21(+0.93%)
Jun 06, 2022 567.59 571.36 557.62 559.84 493,429 +7.87(+1.43%)
Jun 03, 2022 555.40 558.03 549.26 551.96 542,227 -16.54(-2.91%)
Jun 02, 2022 552.72 569.27 551.15 568.50 683,362 +16.53(+2.99%)
Jun 01, 2022 565.47 567.73 545.45 551.97 553,764 -12.37(-2.19%)
May 31, 2022 572.47 572.68 560.97 564.34 839,725 -6.94(-1.22%)
May 27, 2022 560.76 571.75 560.24 571.28 861,899 +22.83(+4.16%)
May 26, 2022 531.15 550.82 530.12 548.46 953,375 +11.74(+2.19%)
May 25, 2022 530.46 540.41 526.87 536.72 861,779 +1.62(+0.30%)
May 24, 2022 544.05 545.99 531.38 535.10 1,108,350 -8.01(-1.48%)
May 23, 2022 537.85 546.25 534.40 543.11 997,359 +21.32(+4.09%)
May 20, 2022 530.21 531.14 503.51 521.79 1,228,722 +6.70(+1.30%)
May 19, 2022 512.91 525.91 511.49 515.09 924,513 -2.25(-0.44%)
May 18, 2022 535.83 541.37 515.95 517.35 1,059,631 -32.64(-5.93%)
May 17, 2022 545.40 551.70 537.47 549.98 914,685 +26.13(+4.99%)
May 16, 2022 522.19 529.76 517.05 523.86 773,976 -13.09(-2.44%)
May 13, 2022 529.35 539.86 527.05 536.95 966,882 +25.42(+4.97%)
May 12, 2022 504.03 518.08 498.98 511.53 1,161,185 +1.04(+0.20%)
May 11, 2022 520.26 532.90 509.68 510.49 1,330,258 -2.03(-0.40%)
May 10, 2022 518.23 519.41 501.71 512.52 1,258,051 +10.49(+2.09%)
May 09, 2022 519.22 524.69 499.78 502.03 1,750,833 -37.55(-6.96%)
May 06, 2022 543.64 550.03 533.75 539.58 1,240,397 -12.90(-2.33%)
May 05, 2022 570.25 572.45 546.52 552.47 1,257,865 -27.88(-4.80%)
May 04, 2022 567.07 581.93 552.95 580.35 1,136,257 +21.50(+3.85%)
May 03, 2022 554.88 563.51 551.35 558.85 842,688 +3.70(+0.67%)
May 02, 2022 543.14 555.56 538.09 555.14 1,178,798 +7.12(+1.30%)
Apr 29, 2022 560.36 572.46 546.76 548.03 1,260,445 -26.02(-4.53%)
Apr 28, 2022 558.90 578.83 548.84 574.05 1,560,220 +32.72(+6.04%)
Apr 27, 2022 536.67 551.53 528.81 541.33 2,064,448 -3.45(-0.63%)
Apr 26, 2022 568.81 571.08 544.27 544.78 1,873,878 -38.29(-6.57%)
Apr 25, 2022 576.18 583.63 567.37 583.07 2,134,161 -7.57(-1.28%)
Apr 22, 2022 597.91 603.53 590.51 590.64 1,124,805 -12.02(-2.00%)
Apr 21, 2022 627.05 630.70 600.49 602.67 967,500 -13.54(-2.20%)
Apr 20, 2022 632.59 634.33 611.43 616.21 1,911,533 +16.29(+2.72%)
Apr 19, 2022 580.85 601.83 579.36 599.92 1,265,720 +11.25(+1.91%)
Apr 18, 2022 580.38 596.72 579.14 588.67 593,389 +7.50(+1.29%)
Apr 14, 2022 597.36 599.30 579.36 581.18 837,540 -14.47(-2.43%)
Apr 13, 2022 584.62 599.98 579.77 595.65 961,067 +18.24(+3.16%)
Apr 12, 2022 595.95 605.12 575.47 577.41 1,097,768 -3.64(-0.63%)
Apr 11, 2022 590.09 593.58 580.46 581.05 883,919 -12.82(-2.16%)
Apr 08, 2022 604.07 605.03 592.97 593.87 865,112 -13.97(-2.30%)
Apr 07, 2022 607.09 614.45 595.67 607.84 733,449 -3.12(-0.51%)
Apr 06, 2022 608.61 621.46 600.16 610.96 1,142,219 -17.45(-2.78%)
Apr 05, 2022 655.20 656.30 627.75 628.41 1,287,312 -33.41(-5.05%)
Apr 04, 2022 653.71 662.51 651.28 661.82 752,291 +12.73(+1.96%)
Apr 01, 2022 656.43 658.28 643.35 649.09 760,643 -0.19(-0.03%)
Mar 31, 2022 665.38 669.86 648.86 649.28 803,238 -16.17(-2.43%)
Mar 30, 2022 680.46 683.13 661.13 665.45 1,061,363 -23.89(-3.47%)
Mar 29, 2022 690.18 694.67 678.19 689.34 1,107,013 +13.91(+2.06%)
Mar 28, 2022 661.12 675.60 657.13 675.43 706,987 +6.63(+0.99%)
Mar 25, 2022 671.18 671.46 653.53 668.80 797,625 -2.46(-0.37%)
Mar 24, 2022 647.60 671.27 644.68 671.26 1,210,398 +24.48(+3.78%)
Mar 23, 2022 650.13 660.41 645.08 646.78 1,027,638 -22.73(-3.39%)
Mar 22, 2022 668.79 678.61 666.17 669.51 1,143,088 +5.67(+0.85%)
Mar 21, 2022 659.28 664.31 650.32 663.84 1,330,100 +2.96(+0.45%)
Mar 18, 2022 631.11 664.32 629.32 660.88 1,738,381 +25.04(+3.94%)
Mar 17, 2022 625.17 638.07 621.62 635.84 879,202 +3.37(+0.53%)
Mar 16, 2022 604.09 632.82 599.92 632.46 1,867,122 +52.42(+9.04%)
Mar 15, 2022 575.39 581.49 567.56 580.04 1,586,885 +18.62(+3.32%)
Mar 14, 2022 582.81 584.71 561.19 561.42 1,668,055 -8.07(-1.42%)
Mar 11, 2022 596.86 597.83 568.55 569.49 842,515 -14.00(-2.40%)
Mar 10, 2022 582.80 591.56 579.53 583.49 756,383 -20.50(-3.39%)
Mar 09, 2022 592.14 609.49 578.39 603.99 1,638,973 +46.95(+8.43%)
Mar 08, 2022 558.05 576.91 543.17 557.04 1,483,032 -1.26(-0.23%)
Mar 07, 2022 600.15 603.28 557.73 558.30 1,677,641 -19.42(-3.36%)
Mar 04, 2022 586.84 592.40 565.39 577.73 2,083,946 -35.45(-5.78%)
Mar 03, 2022 633.82 635.45 609.68 613.18 1,047,921 -23.89(-3.75%)
Mar 02, 2022 624.65 640.03 620.28 637.07 1,065,179 +20.57(+3.34%)
Mar 01, 2022 641.78 646.53 610.06 616.50 1,128,075 -31.40(-4.85%)
Feb 28, 2022 629.57 653.79 629.57 647.90 2,035,579 -0.59(-0.09%)
Feb 25, 2022 638.57 648.51 635.22 648.49 1,332,731 +9.99(+1.57%)
Feb 24, 2022 583.53 640.46 583.41 638.50 2,106,104 +24.41(+3.97%)
Feb 23, 2022 632.90 636.18 613.39 614.09 1,025,462 -8.30(-1.33%)
Feb 22, 2022 620.67 634.77 612.27 622.39 960,572 -7.35(-1.17%)
Feb 18, 2022 629.74 0 -2.53(-0.40%)
Feb 17, 2022 640.90 643.73 631.85 632.27 1,051,366 -13.06(-2.02%)
Feb 16, 2022 632.82 647.40 626.67 645.33 626,876 +7.24(+1.13%)
Feb 15, 2022 629.40 639.97 624.38 638.08 844,957 +27.70(+4.54%)
Feb 14, 2022 608.67 617.22 602.69 610.38 910,620 -0.32(-0.05%)
Feb 11, 2022 639.18 641.88 607.79 610.70 1,148,344 -27.84(-4.36%)
Feb 10, 2022 636.31 658.70 634.77 638.54 988,405 -22.84(-3.45%)
Feb 09, 2022 652.06 663.18 645.34 661.37 866,974 +26.15(+4.12%)
Feb 08, 2022 619.07 637.04 617.85 635.23 766,695 +3.34(+0.53%)
Feb 07, 2022 635.89 642.94 630.44 631.88 534,861 -2.70(-0.43%)
Feb 04, 2022 629.96 642.75 625.34 634.58 888,066 +6.69(+1.07%)
Feb 03, 2022 640.69 626.48 627.89 1,246,470 -39.68(-5.94%)
Feb 02, 2022 668.74 671.94 655.27 667.58 733,241 +5.12(+0.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.